19,980€
7,19%
Echtzeit-Aktienkurs JinkoSolar Holding Co. Ltd.
Bid:
Ask:
Aktienkurse zur JinkoSolar Holding Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,74 | 20,43 | 18,65 | 19,75 | 5,90% | 466,00 |
| 14.08.2025 | 18,70 | 18,81 | 18,17 | 18,65 | -0,80% | 270,00 |
| 13.08.2025 | 19,00 | 19,14 | 18,60 | 18,80 | -0,16% | 200,00 |
| 12.08.2025 | 18,94 | 19,38 | 18,65 | 18,83 | -0,69% | 12,00 |
| 11.08.2025 | 18,77 | 19,41 | 18,69 | 18,96 | -0,05% | - |
| 08.08.2025 | 19,00 | 19,20 | 18,38 | 18,97 | -0,42% | 240,00 |
| 07.08.2025 | 19,20 | 19,62 | 18,68 | 19,05 | -0,47% | 28,00 |
| 06.08.2025 | 18,78 | 19,21 | 18,48 | 19,14 | 1,81% | 5.972,00 |
| 05.08.2025 | 18,70 | 18,96 | 18,28 | 18,80 | 2,01% | 100,00 |
| 04.08.2025 | 18,70 | 19,02 | 18,43 | 18,43 | -0,97% | - |
| 01.08.2025 | 19,03 | 19,03 | 18,28 | 18,61 | -3,37% | 2.392,00 |
| 31.07.2025 | 19,21 | 19,48 | 18,92 | 19,26 | -0,26% | - |
| 30.07.2025 | 19,39 | 19,75 | 18,88 | 19,31 | -0,82% | 2.000,00 |
| 29.07.2025 | 19,86 | 20,33 | 19,30 | 19,47 | -2,65% | 240,00 |
| 28.07.2025 | 19,83 | 20,18 | 19,65 | 20,00 | 0,91% | - |
| 25.07.2025 | 20,53 | 20,53 | 19,50 | 19,82 | -2,96% | 1.008,00 |
| 24.07.2025 | 20,65 | 20,93 | 20,15 | 20,43 | -1,09% | 103,00 |
| 23.07.2025 | 21,15 | 21,25 | 20,35 | 20,65 | -2,02% | 310,00 |
| 22.07.2025 | 20,06 | 21,53 | 19,88 | 21,08 | 5,22% | 200,00 |
| 21.07.2025 | 19,89 | 20,38 | 19,45 | 20,03 | 0,48% | 8,00 |
| 18.07.2025 | 20,05 | 20,07 | 19,68 | 19,94 | -0,15% | 830,00 |
| 17.07.2025 | 20,02 | 20,43 | 19,67 | 19,97 | -0,22% | 68,00 |
| 16.07.2025 | 20,93 | 21,23 | 19,84 | 20,01 | -3,10% | 420,00 |
| 15.07.2025 | 20,78 | 21,68 | 20,45 | 20,65 | -0,84% | 770,00 |
| 14.07.2025 | 20,55 | 21,10 | 20,35 | 20,83 | -0,24% | 3.950,00 |
| 11.07.2025 | 20,90 | 21,00 | 20,33 | 20,88 | 0,24% | - |
| 10.07.2025 | 20,63 | 21,25 | 20,23 | 20,83 | 1,59% | - |
| 09.07.2025 | 20,45 | 20,98 | 19,92 | 20,50 | -0,36% | - |
| 08.07.2025 | 20,88 | 21,28 | 20,35 | 20,58 | 0,98% | 747,00 |
| 07.07.2025 | 20,13 | 20,65 | 19,56 | 20,38 | 1,12% | 118,00 |
| 04.07.2025 | 20,35 | 20,38 | 19,91 | 20,15 | -1,10% | 3.250,00 |
| 03.07.2025 | 19,62 | 21,10 | 19,56 | 20,38 | 2,64% | 1.105,00 |
| 02.07.2025 | 17,49 | 20,48 | 17,40 | 19,85 | 8,47% | 3.344,00 |
| 01.07.2025 | 18,04 | 18,93 | 17,72 | 18,30 | 1,50% | - |
| 30.06.2025 | 18,51 | 18,70 | 17,79 | 18,03 | -2,33% | 820,00 |
| 27.06.2025 | 17,48 | 18,63 | 17,48 | 18,46 | 4,53% | 240,00 |
| 26.06.2025 | 17,26 | 18,12 | 17,26 | 17,66 | 0,51% | - |
| 25.06.2025 | 17,28 | 17,80 | 17,20 | 17,57 | -0,11% | - |
| 24.06.2025 | 17,52 | 17,93 | 17,31 | 17,59 | 0,57% | - |
| 23.06.2025 | 17,13 | 17,70 | 16,96 | 17,49 | 1,45% | 1.050,00 |
| 20.06.2025 | 17,19 | 17,70 | 17,17 | 17,24 | 0,88% | 4.175,00 |
| 19.06.2025 | 16,84 | 17,14 | 16,78 | 17,09 | -1,73% | 3.140,00 |
| 18.06.2025 | 16,52 | 17,91 | 16,36 | 17,39 | 5,27% | 260,00 |
| 17.06.2025 | 17,06 | 17,37 | 15,79 | 16,52 | -4,95% | 660,00 |
| 16.06.2025 | 16,97 | 17,60 | 16,70 | 17,38 | 3,08% | 470,00 |
| 13.06.2025 | 16,11 | 17,38 | 15,95 | 16,86 | 3,06% | 618,00 |
| 12.06.2025 | 16,72 | 16,72 | 16,07 | 16,36 | -2,44% | 1.520,00 |
| 11.06.2025 | 16,80 | 17,10 | 16,54 | 16,77 | -1,41% | 285,00 |
| 10.06.2025 | 16,71 | 17,12 | 16,52 | 17,01 | 1,67% | 160,00 |
| 09.06.2025 | 16,40 | 17,39 | 16,10 | 16,73 | 0,78% | 240,00 |
| 06.06.2025 | 16,00 | 16,84 | 15,90 | 16,60 | 2,34% | - |
| 05.06.2025 | 16,40 | 16,48 | 16,00 | 16,22 | -1,04% | 130,00 |
| 04.06.2025 | 16,53 | 16,76 | 16,06 | 16,39 | 0,00% | - |
| 03.06.2025 | 15,58 | 16,66 | 15,23 | 16,39 | 6,36% | 300,00 |
| 02.06.2025 | 15,78 | 15,95 | 15,39 | 15,41 | -3,39% | 46,00 |
| 30.05.2025 | 16,25 | 16,25 | 15,76 | 15,95 | -1,18% | - |
| 29.05.2025 | 16,55 | 16,65 | 15,99 | 16,14 | -0,98% | - |
| 28.05.2025 | 16,25 | 16,33 | 16,00 | 16,30 | -0,12% | 704,00 |
| 27.05.2025 | 16,14 | 16,32 | 15,83 | 16,32 | 0,74% | - |
| 26.05.2025 | 16,30 | 16,42 | 16,02 | 16,20 | 0,43% | 32,00 |
| 23.05.2025 | 16,32 | 16,52 | 15,82 | 16,13 | -1,47% | 240,00 |
| 22.05.2025 | 16,54 | 16,58 | 15,72 | 16,37 | -1,21% | 428,00 |
| 21.05.2025 | 16,84 | 17,07 | 16,25 | 16,57 | -2,07% | 831,00 |
| 20.05.2025 | 16,95 | 17,58 | 16,85 | 16,92 | 0,30% | - |
| 19.05.2025 | 17,36 | 17,36 | 16,37 | 16,87 | -3,38% | 1.630,00 |
| 16.05.2025 | 17,22 | 17,81 | 17,10 | 17,46 | 0,98% | - |
| 15.05.2025 | 17,21 | 17,54 | 16,89 | 17,29 | -0,80% | 280,00 |
| 14.05.2025 | 17,56 | 17,58 | 16,63 | 17,43 | 0,46% | 37,00 |
| 13.05.2025 | 17,27 | 18,63 | 17,20 | 17,35 | -0,80% | 1.003,00 |
| 12.05.2025 | 17,30 | 18,08 | 17,11 | 17,49 | 4,42% | 760,00 |
| 09.05.2025 | 16,58 | 16,96 | 16,43 | 16,75 | 0,96% | 1.212,00 |
| 08.05.2025 | 16,15 | 16,72 | 15,44 | 16,59 | 4,27% | 850,00 |
| 07.05.2025 | 15,71 | 16,10 | 15,50 | 15,91 | 1,21% | - |
| 06.05.2025 | 15,56 | 16,40 | 15,15 | 15,72 | 1,48% | 300,00 |
| 05.05.2025 | 15,77 | 15,99 | 14,90 | 15,49 | -2,39% | 455,00 |
| 02.05.2025 | 15,75 | 16,14 | 15,49 | 15,87 | 4,75% | 1.890,00 |
| 30.04.2025 | 14,78 | 15,41 | 14,22 | 15,15 | 1,47% | 60,00 |
| 29.04.2025 | 15,30 | 15,73 | 14,37 | 14,93 | -3,49% | 1.791,00 |
| 28.04.2025 | 15,49 | 15,76 | 15,09 | 15,47 | -0,51% | - |
| 25.04.2025 | 14,88 | 15,97 | 14,55 | 15,55 | 5,00% | 1.955,00 |
| 24.04.2025 | 14,95 | 15,28 | 14,61 | 14,81 | -1,13% | 3.600,00 |
| 23.04.2025 | 15,10 | 15,50 | 14,68 | 14,98 | 1,90% | 3.190,00 |
| 22.04.2025 | 14,19 | 14,87 | 13,48 | 14,70 | 3,23% | 230,00 |
| 17.04.2025 | 14,07 | 14,65 | 13,76 | 14,24 | 2,59% | 1.251,00 |
| 16.04.2025 | 13,33 | 13,97 | 13,23 | 13,88 | 0,00% | 3.038,00 |
| 15.04.2025 | 13,71 | 14,13 | 13,54 | 13,88 | 1,76% | 470,00 |
| 14.04.2025 | 13,09 | 14,76 | 12,57 | 13,64 | 7,32% | 1.821,00 |
| 11.04.2025 | 12,76 | 13,00 | 11,85 | 12,71 | 2,58% | 3.727,00 |
| 10.04.2025 | 14,16 | 14,26 | 12,06 | 12,39 | -13,90% | 2.920,00 |
| 09.04.2025 | 13,07 | 14,42 | 12,63 | 14,39 | 8,93% | 2.680,00 |
| 08.04.2025 | 15,00 | 15,34 | 13,11 | 13,21 | -11,40% | 700,00 |
| 07.04.2025 | 12,90 | 15,62 | 12,52 | 14,91 | 3,83% | 880,00 |
| 04.04.2025 | 15,94 | 16,14 | 13,50 | 14,36 | -9,86% | 4.795,00 |
| 03.04.2025 | 16,81 | 16,81 | 15,59 | 15,93 | -7,06% | 3.792,00 |
| 02.04.2025 | 17,27 | 17,48 | 16,43 | 17,14 | -0,29% | 2.510,00 |
| 01.04.2025 | 17,16 | 18,01 | 16,74 | 17,19 | -0,46% | 3.470,00 |
| 31.03.2025 | 18,01 | 18,05 | 16,77 | 17,27 | -4,64% | 775,00 |
| 28.03.2025 | 18,77 | 18,82 | 17,61 | 18,11 | -3,52% | 2.140,00 |
| 27.03.2025 | 19,07 | 19,38 | 18,37 | 18,77 | -2,54% | 1.536,00 |
| 26.03.2025 | 19,44 | 21,55 | 18,51 | 19,26 | -1,68% | 1.666,00 |